Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donegal Group Cl A (NQ: DGICA )

14.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 9.558 9.717 9.483 9.689 36,110 +0.19(+1.96%)
Sep 29, 2015 9.614 9.627 9.400 9.503 26,202 +0.01(+0.15%)
Sep 28, 2015 9.558 9.648 9.414 9.490 30,299 -0.09(-0.94%)
Sep 25, 2015 9.648 9.744 9.545 9.579 24,864 -0.06(-0.57%)
Sep 24, 2015 9.476 9.648 9.372 9.634 26,416 +0.09(+0.94%)
Sep 23, 2015 9.579 9.676 9.531 9.545 16,215 -0.03(-0.29%)
Sep 22, 2015 9.620 9.696 9.500 9.572 22,266 -0.13(-1.35%)
Sep 21, 2015 9.717 9.793 9.620 9.703 22,854 -0.09(-0.91%)
Sep 18, 2015 9.414 9.820 9.414 9.793 64,918 +0.23(+2.45%)
Sep 17, 2015 9.352 9.645 9.352 9.558 29,646 +0.17(+1.84%)
Sep 16, 2015 9.379 9.496 9.310 9.386 24,189 -0.02(-0.22%)
Sep 15, 2015 9.455 9.655 9.352 9.407 30,546 -0.10(-1.09%)
Sep 14, 2015 9.689 9.703 9.401 9.510 19,683 -0.03(-0.36%)
Sep 11, 2015 9.462 9.689 9.400 9.545 23,880 +0.05(+0.51%)
Sep 10, 2015 9.421 9.531 9.372 9.496 27,357 +0.06(+0.58%)
Sep 09, 2015 9.552 9.648 9.372 9.441 29,976 -0.05(-0.51%)
Sep 08, 2015 9.434 9.517 9.379 9.490 72,539 +0.21(+2.23%)
Sep 04, 2015 9.586 9.283 9.283 9.283 68,926 -0.36(-3.72%)
Sep 03, 2015 9.710 9.758 9.538 9.641 51,408 -0.09(-0.92%)
Sep 02, 2015 9.944 9.944 9.593 9.731 52,676 -0.04(-0.42%)
Sep 01, 2015 9.710 10.06 9.710 9.772 34,539 -0.08(-0.77%)
Aug 31, 2015 9.813 9.962 9.772 9.848 30,162 +0.01(+0.14%)
Aug 28, 2015 9.889 9.972 9.807 9.834 27,712 -0.11(-1.11%)
Aug 27, 2015 9.772 9.993 9.689 9.944 29,108 +0.16(+1.62%)
Aug 26, 2015 9.800 9.800 9.648 9.786 30,085 +0.19(+2.01%)
Aug 25, 2015 10.02 10.02 9.545 9.593 42,457 -0.17(-1.76%)
Aug 24, 2015 9.372 10.05 9.283 9.765 45,247 -0.16(-1.60%)
Aug 21, 2015 9.710 9.979 9.710 9.924 33,508 +0.06(+0.56%)
Aug 20, 2015 9.937 10.02 9.820 9.869 18,012 -0.11(-1.11%)
Aug 19, 2015 10.06 10.10 9.958 9.979 14,216 -0.07(-0.69%)
Aug 18, 2015 10.15 10.16 10.03 10.05 16,282 -0.11(-1.09%)
Aug 17, 2015 9.903 10.19 9.882 10.16 30,472 +0.23(+2.36%)
Aug 14, 2015 9.848 9.951 9.779 9.924 64,715 +0.09(+0.91%)
Aug 13, 2015 9.758 9.924 9.758 9.834 15,967 +0.05(+0.49%)
Aug 12, 2015 9.903 9.972 9.696 9.786 86,806 -0.16(-1.59%)
Aug 11, 2015 9.917 10.03 9.820 9.944 54,695 +0.01(+0.14%)
Aug 10, 2015 9.958 10.05 9.786 9.931 62,698 +0.00(+0.00%)
Aug 07, 2015 9.944 9.972 9.924 9.931 7,023 -0.03(-0.28%)
Aug 06, 2015 10.02 10.02 9.807 9.958 36,155 -0.02(-0.21%)
Aug 05, 2015 9.793 10.02 9.793 9.979 15,011 +0.23(+2.40%)
Aug 04, 2015 10.03 10.16 9.731 9.744 67,604 -0.25(-2.48%)
Aug 03, 2015 10.19 10.25 9.972 9.993 73,842 -0.26(-2.49%)
Jul 31, 2015 10.32 10.34 10.16 10.25 9,802 +0.04(+0.41%)
Jul 30, 2015 10.20 10.33 10.11 10.21 21,562 -0.00(-0.03%)
Jul 29, 2015 10.14 10.28 10.14 10.21 58,895 +0.05(+0.47%)
Jul 28, 2015 10.22 10.29 10.13 10.16 18,554 -0.03(-0.33%)
Jul 27, 2015 10.11 10.28 10.11 10.20 19,394 -0.01(-0.13%)
Jul 24, 2015 10.28 10.29 10.14 10.21 40,717 -0.05(-0.47%)
Jul 23, 2015 10.33 10.37 10.19 10.26 57,772 -0.13(-1.25%)
Jul 22, 2015 10.35 10.41 10.25 10.39 21,516 +0.01(+0.07%)
Jul 21, 2015 10.35 10.44 10.31 10.38 27,543 -0.01(-0.13%)
Jul 20, 2015 10.54 10.56 10.30 10.39 16,597 -0.15(-1.43%)
Jul 17, 2015 10.54 10.57 10.38 10.54 68,986 +0.04(+0.42%)
Jul 16, 2015 10.47 10.55 10.41 10.50 65,296 +0.04(+0.42%)
Jul 15, 2015 10.35 10.46 10.24 10.46 22,878 +0.14(+1.39%)
Jul 14, 2015 10.35 10.44 10.28 10.31 18,816 -0.03(-0.26%)
Jul 13, 2015 10.41 10.50 10.28 10.34 32,981 -0.01(-0.13%)
Jul 10, 2015 10.27 10.41 10.27 10.35 21,882 +0.18(+1.75%)
Jul 09, 2015 10.48 10.48 10.17 10.18 51,620 -0.22(-2.10%)
Jul 08, 2015 10.17 10.41 10.17 10.39 34,143 +0.17(+1.67%)
Jul 07, 2015 10.18 10.52 10.18 10.22 79,517 -0.03(-0.33%)
Jul 06, 2015 10.26 10.32 10.13 10.26 63,336 -0.01(-0.13%)
Jul 02, 2015 10.43 10.27 10.27 10.27 72,775 -0.17(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.